Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
2.358
+0.058 (2.53%)
Oct 25, 2024, 3:59 PM EDT - Market closed
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 2.32 | 2.33 | 2.30 | 2.30 | 2.30 | -2.95% | 21,571 |
| Oct 23, 2024 | 2.39 | 2.45 | 2.36 | 2.37 | 2.37 | -0.84% | 14,287 |
| Oct 22, 2024 | 2.38 | 2.39 | 2.32 | 2.39 | 2.39 | 2.58% | 18,510 |
| Oct 21, 2024 | 2.36 | 2.42 | 2.28 | 2.33 | 2.33 | -5.67% | 59,568 |
| Oct 18, 2024 | 2.36 | 2.48 | 2.35 | 2.47 | 2.47 | 4.22% | 86,030 |
| Oct 17, 2024 | 2.34 | 2.39 | 2.29 | 2.37 | 2.37 | 0.42% | 31,760 |
| Oct 16, 2024 | 2.27 | 2.38 | 2.26 | 2.36 | 2.36 | 3.51% | 98,426 |
| Oct 15, 2024 | 2.35 | 2.41 | 2.26 | 2.28 | 2.28 | -0.87% | 65,318 |
| Oct 14, 2024 | 2.30 | 2.42 | 2.30 | 2.30 | 2.30 | -4.17% | 112,531 |
| Oct 11, 2024 | 2.38 | 2.46 | 2.36 | 2.40 | 2.40 | 0.42% | 56,530 |
| Oct 10, 2024 | 2.38 | 2.40 | 2.30 | 2.39 | 2.39 | -0.42% | 113,798 |
| Oct 9, 2024 | 2.57 | 2.67 | 2.36 | 2.40 | 2.40 | -6.80% | 152,831 |
| Oct 8, 2024 | 2.55 | 2.63 | 2.53 | 2.58 | 2.58 | -0.96% | 57,763 |
| Oct 7, 2024 | 2.53 | 2.70 | 2.50 | 2.60 | 2.60 | -2.80% | 74,794 |
| Oct 4, 2024 | 2.68 | 2.75 | 2.50 | 2.68 | 2.68 | -1.40% | 53,146 |
| Oct 3, 2024 | 2.78 | 2.83 | 2.65 | 2.71 | 2.71 | -4.81% | 21,690 |
| Oct 2, 2024 | 2.65 | 2.92 | 2.58 | 2.85 | 2.85 | 2.70% | 163,356 |
| Oct 1, 2024 | 3.05 | 3.13 | 2.63 | 2.78 | 2.78 | -6.72% | 190,640 |
| Sep 30, 2024 | 2.80 | 3.05 | 2.80 | 2.98 | 2.98 | 7.21% | 297,836 |
| Sep 27, 2024 | 2.85 | 2.88 | 2.66 | 2.78 | 2.78 | 0.91% | 89,550 |
| Sep 26, 2024 | 2.50 | 2.78 | 2.45 | 2.75 | 2.75 | 7.84% | 157,975 |
| Sep 25, 2024 | 2.58 | 2.58 | 2.45 | 2.55 | 2.55 | -0.97% | 50,219 |
| Sep 24, 2024 | 2.53 | 2.58 | 2.43 | 2.58 | 2.58 | 4.04% | 109,147 |
| Sep 23, 2024 | 2.53 | 2.58 | 2.41 | 2.48 | 2.48 | -1.98% | 83,564 |
| Sep 20, 2024 | 2.44 | 2.60 | 2.44 | 2.53 | 2.53 | 1.98% | 61,771 |
| Sep 19, 2024 | 2.50 | 2.55 | 2.45 | 2.48 | 2.48 | -1.94% | 65,707 |
| Sep 18, 2024 | 2.43 | 2.63 | 2.43 | 2.53 | 2.53 | 1.00% | 129,270 |
| Sep 17, 2024 | 2.43 | 2.50 | 2.41 | 2.50 | 2.50 | 3.09% | 73,292 |
| Sep 16, 2024 | 2.45 | 2.50 | 2.41 | 2.43 | 2.43 | -2.92% | 71,578 |
| Sep 13, 2024 | 2.48 | 2.58 | 2.45 | 2.50 | 2.50 | -1.54% | 59,206 |
| Sep 12, 2024 | 2.50 | 2.57 | 2.40 | 2.54 | 2.54 | 4.23% | 95,798 |
| Sep 11, 2024 | 2.45 | 2.50 | 2.38 | 2.43 | 2.43 | -0.65% | 131,806 |
| Sep 10, 2024 | 2.60 | 2.65 | 2.45 | 2.45 | 2.45 | -3.92% | 133,204 |
| Sep 9, 2024 | 2.65 | 2.65 | 2.50 | 2.55 | 2.55 | -1.92% | 83,358 |
| Sep 6, 2024 | 2.60 | 2.77 | 2.60 | 2.60 | 2.60 | -7.14% | 81,797 |
| Sep 5, 2024 | 2.38 | 2.85 | 2.38 | 2.80 | 2.80 | 14.85% | 416,375 |
| Sep 4, 2024 | 2.38 | 2.48 | 2.38 | 2.44 | 2.44 | 0.99% | 96,143 |
| Sep 3, 2024 | 2.49 | 2.65 | 2.41 | 2.41 | 2.41 | -3.44% | 138,310 |
| Aug 30, 2024 | 2.40 | 2.58 | 2.35 | 2.50 | 2.50 | 4.04% | 300,796 |
| Aug 29, 2024 | 2.55 | 2.58 | 2.38 | 2.40 | 2.40 | -5.76% | 434,519 |
| Aug 28, 2024 | 2.63 | 2.79 | 2.53 | 2.55 | 2.55 | -5.56% | 794,798 |
| Aug 27, 2024 | 3.05 | 3.05 | 2.68 | 2.70 | 2.70 | -8.47% | 646,622 |
| Aug 26, 2024 | 3.15 | 3.25 | 2.68 | 2.95 | 2.95 | 2.61% | 2,226,224 |
| Aug 23, 2024 | 3.95 | 4.28 | 2.75 | 2.88 | 2.88 | 111.71% | 33,478,718 |
| Aug 22, 2024 | 1.33 | 1.47 | 1.33 | 1.36 | 1.36 | -1.31% | 59,820 |
| Aug 21, 2024 | 1.41 | 1.41 | 1.33 | 1.38 | 1.38 | -4.31% | 14,839 |
| Aug 20, 2024 | 1.40 | 1.50 | 1.40 | 1.44 | 1.44 | 2.35% | 37,356 |
| Aug 19, 2024 | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | 4.00% | 44,872 |
| Aug 16, 2024 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.75% | 26,930 |
| Aug 15, 2024 | 1.35 | 1.39 | 1.33 | 1.38 | 1.38 | 1.93% | 7,079 |
| Aug 14, 2024 | 1.33 | 1.43 | 1.33 | 1.35 | 1.35 | -3.44% | 13,542 |
| Aug 13, 2024 | 1.35 | 1.40 | 1.33 | 1.40 | 1.40 | -0.64% | 71,507 |
| Aug 12, 2024 | 1.30 | 1.43 | 1.30 | 1.41 | 1.41 | 0.43% | 29,559 |
| Aug 9, 2024 | 1.38 | 1.43 | 1.33 | 1.40 | 1.40 | 3.70% | 59,683 |
| Aug 8, 2024 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 1.89% | 46,954 |
| Aug 7, 2024 | 1.30 | 1.40 | 1.23 | 1.33 | 1.33 | 0.76% | 86,326 |
| Aug 6, 2024 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 6.31% | 54,816 |
| Aug 5, 2024 | 1.25 | 1.27 | 1.18 | 1.24 | 1.24 | - | 18,290 |
| Aug 2, 2024 | 1.30 | 1.31 | 1.20 | 1.24 | 1.24 | -3.21% | 50,336 |
| Aug 1, 2024 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | -2.59% | 14,064 |
| Jul 31, 2024 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.06% | 5,998 |
| Jul 30, 2024 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | 1.60% | 13,773 |
| Jul 29, 2024 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -4.42% | 67,684 |
| Jul 26, 2024 | 1.33 | 1.34 | 1.25 | 1.31 | 1.31 | -1.06% | 17,700 |
| Jul 25, 2024 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | 0.30% | 7,940 |
| Jul 24, 2024 | 1.35 | 1.35 | 1.24 | 1.32 | 1.32 | -2.15% | 22,237 |
| Jul 23, 2024 | 1.16 | 1.35 | 1.15 | 1.35 | 1.35 | 16.38% | 89,698 |
| Jul 22, 2024 | 1.20 | 1.25 | 1.15 | 1.16 | 1.16 | -5.31% | 28,664 |
| Jul 19, 2024 | 1.20 | 1.28 | 1.20 | 1.23 | 1.23 | 1.32% | 22,262 |
| Jul 18, 2024 | 1.20 | 1.26 | 1.18 | 1.21 | 1.21 | 5.13% | 28,906 |
| Jul 17, 2024 | 1.21 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 39,425 |
| Jul 16, 2024 | 1.13 | 1.25 | 1.13 | 1.20 | 1.20 | -2.12% | 56,422 |
| Jul 15, 2024 | 1.35 | 1.35 | 0.95 | 1.23 | 1.23 | -14.27% | 91,854 |
| Jul 12, 2024 | 1.33 | 1.48 | 1.33 | 1.43 | 1.43 | 3.03% | 39,810 |
| Jul 11, 2024 | 1.33 | 1.40 | 1.27 | 1.39 | 1.39 | 8.69% | 37,817 |
| Jul 10, 2024 | 1.33 | 1.38 | 1.25 | 1.28 | 1.28 | -5.96% | 61,063 |
| Jul 9, 2024 | 1.38 | 1.38 | 1.28 | 1.36 | 1.36 | -2.02% | 22,772 |
| Jul 8, 2024 | 1.38 | 1.42 | 1.33 | 1.39 | 1.39 | 1.17% | 26,482 |
| Jul 5, 2024 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 2.54% | 53,439 |
| Jul 3, 2024 | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | 2.77% | 6,660 |
| Jul 2, 2024 | 1.17 | 1.36 | 1.17 | 1.30 | 1.30 | 0.54% | 11,076 |
| Jul 1, 2024 | 1.28 | 1.50 | 1.25 | 1.29 | 1.29 | 2.86% | 106,238 |
| Jun 28, 2024 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.56% | 24,408 |
| Jun 27, 2024 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 26,297 |
| Jun 26, 2024 | 1.24 | 1.31 | 1.23 | 1.25 | 1.25 | 1.63% | 39,513 |
| Jun 25, 2024 | 1.30 | 1.30 | 1.18 | 1.23 | 1.23 | -1.60% | 21,862 |
| Jun 24, 2024 | 1.33 | 1.33 | 1.21 | 1.25 | 1.25 | 1.30% | 64,582 |
| Jun 21, 2024 | 1.22 | 1.33 | 1.20 | 1.23 | 1.23 | 2.83% | 38,051 |
| Jun 20, 2024 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | 0.59% | 46,241 |
| Jun 18, 2024 | 1.25 | 1.25 | 1.08 | 1.19 | 1.19 | -8.23% | 347,318 |
| Jun 17, 2024 | 1.46 | 1.54 | 1.30 | 1.30 | 1.30 | -11.08% | 35,986 |
| Jun 14, 2024 | 1.43 | 1.50 | 1.38 | 1.46 | 1.46 | -2.53% | 10,974 |
| Jun 13, 2024 | 1.63 | 1.63 | 1.43 | 1.50 | 1.50 | 1.49% | 16,058 |
| Jun 12, 2024 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 6.64% | 9,434 |
| Jun 11, 2024 | 1.61 | 1.66 | 1.39 | 1.39 | 1.39 | -14.07% | 55,998 |
| Jun 10, 2024 | 1.64 | 1.76 | 1.60 | 1.61 | 1.61 | -0.12% | 35,470 |
| Jun 7, 2024 | 1.60 | 1.69 | 1.60 | 1.62 | 1.62 | 0.87% | 3,170 |
| Jun 6, 2024 | 1.60 | 1.67 | 1.55 | 1.60 | 1.60 | 3.09% | 14,638 |
| Jun 5, 2024 | 1.75 | 1.76 | 1.53 | 1.55 | 1.55 | -10.08% | 69,280 |
| Jun 4, 2024 | 1.73 | 1.88 | 1.69 | 1.73 | 1.73 | -1.31% | 28,796 |